Intricon Corporation Common Stockのデータ

Intricon Corporation Common Stockの基本情報

名前 Intricon Corporation Common Stock
ティッカー IIN
United States
上場年 nan
セクター Capital Goods

Intricon Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.22 21.53 21.9 22.0 37000.0 22.0
2021-02-12 21.89 20.61 21.23 21.78 69500.0 21.78
2021-02-11 21.75 21.18 21.45 21.42 28200.0 21.42
2021-02-10 21.77 21.12 21.5 21.41 30400.0 21.41
2021-02-09 21.5 20.96 21.0 21.4 28800.0 21.4
2021-02-08 21.28 20.58 20.58 21.05 31300.0 21.05
2021-02-05 20.79 20.24 20.69 20.68 20800.0 20.68
2021-02-04 20.65 19.66 19.81 20.65 21200.0 20.65
2021-02-03 19.94 19.13 19.68 19.94 28300.0 19.94
2021-02-02 19.79 18.97 18.97 19.52 25000.0 19.52
2021-02-01 19.11 18.22 18.55 18.99 38900.0 18.99
2021-01-29 19.3 18.09 19.01 18.33 37500.0 18.33
2021-01-28 19.65 18.05 19.47 19.13 27100.0 19.13
2021-01-27 20.62 19.61 20.62 19.67 40300.0 19.67
2021-01-26 20.98 20.26 20.54 20.62 46600.0 20.62
2021-01-25 20.82 19.81 20.61 20.23 19400.0 20.23
2021-01-22 20.71 19.49 19.6 20.55 71200.0 20.55
2021-01-21 19.96 17.98 18.3 19.72 63600.0 19.72
2021-01-20 18.6 17.85 18.19 18.05 32500.0 18.05
2021-01-19 18.56 18.03 18.43 18.24 29500.0 18.24
2021-01-15 18.36 17.94 18.03 18.1 17700.0 18.1
2021-01-14 18.65 18.1 18.26 18.17 18300.0 18.17
2021-01-13 18.38 17.87 17.87 18.25 22000.0 18.25
2021-01-12 18.06 17.31 17.83 17.98 45700.0 17.98
2021-01-11 17.74 17.13 17.54 17.52 22600.0 17.52
2021-01-08 18.17 17.55 18.17 17.75 17800.0 17.75
2021-01-07 18.75 18.04 18.45 18.05 18600.0 18.05
2021-01-06 18.39 17.73 17.76 18.28 32100.0 18.28
2021-01-05 18.26 17.5 17.61 17.51 22900.0 17.51
2021-01-04 18.48 17.46 18.48 17.46 31700.0 17.46
2020-12-31 18.43 17.77 18.19 18.1 27000.0 18.1
2020-12-30 18.38 17.0 17.45 18.18 29000.0 18.18
2020-12-29 17.47 16.7 16.95 17.29 24900.0 17.29
2020-12-28 17.2 16.91 17.19 17.06 16500.0 17.06
2020-12-24 17.58 16.96 17.53 17.03 14900.0 17.03
2020-12-23 17.7 17.18 17.4 17.43 28000.0 17.43
2020-12-22 17.45 16.46 16.65 17.18 36900.0 17.18
2020-12-21 16.76 16.3 16.42 16.62 16800.0 16.62
2020-12-18 17.54 16.42 16.67 16.58 65600.0 16.58
2020-12-17 16.67 16.34 16.44 16.54 27800.0 16.54
2020-12-16 16.79 16.17 16.79 16.27 33000.0 16.27
2020-12-15 16.91 16.51 16.65 16.65 20900.0 16.65
2020-12-14 17.45 16.59 17.32 16.62 48000.0 16.62
2020-12-11 17.28 16.82 16.82 17.07 18500.0 17.07
2020-12-10 17.39 16.85 17.32 17.02 37100.0 17.02
2020-12-09 18.46 17.34 18.37 17.36 42300.0 17.36
2020-12-08 18.44 17.91 18.26 18.44 32900.0 18.44
2020-12-07 18.34 17.72 18.06 18.22 26200.0 18.22
2020-12-04 18.37 17.24 17.24 18.32 29700.0 18.32
2020-12-03 17.9 17.21 17.43 17.21 28500.0 17.21
2020-12-02 17.84 17.36 17.36 17.43 30100.0 17.43
2020-12-01 17.6 17.33 17.5 17.37 19200.0 17.37
2020-11-30 18.1 17.34 18.1 17.34 19800.0 17.34
2020-11-27 18.12 17.54 17.75 18.05 8200.0 18.05
2020-11-25 17.91 16.72 17.02 17.78 23500.0 17.78
2020-11-24 17.64 17.1 17.64 17.13 34200.0 17.13
2020-11-23 17.83 17.47 17.79 17.54 17300.0 17.54
2020-11-20 18.0 16.67 16.67 17.77 77000.0 17.77
2020-11-19 16.88 15.93 16.11 16.79 22300.0 16.79
2020-11-18 16.5 15.84 16.5 15.86 28700.0 15.86
2020-11-17 16.5 15.99 16.37 16.3 23500.0 16.3
2020-11-16 16.62 15.96 16.62 16.44 30700.0 16.44
2020-11-13 16.42 16.0 16.4 16.3 16400.0 16.3
2020-11-12 16.73 15.09 15.09 16.08 54000.0 16.08
2020-11-11 15.2 14.55 14.83 15.1 37900.0 15.1
2020-11-10 15.1 13.18 13.73 14.87 57200.0 14.87
2020-11-09 13.36 12.64 13.25 13.02 25700.0 13.02
2020-11-06 12.42 12.15 12.27 12.25 9200.0 12.25
2020-11-05 12.63 11.87 12.63 12.02 28700.0 12.02
2020-11-04 13.38 12.5 13.04 12.63 11400.0 12.63
2020-11-03 13.86 13.07 13.44 13.28 32000.0 13.28
2020-11-02 13.35 12.69 12.74 13.35 26500.0 13.35
2020-10-30 12.69 12.13 12.25 12.5 15100.0 12.5
2020-10-29 12.52 11.63 12.0 12.4 23500.0 12.4
2020-10-28 12.64 12.0 12.44 12.06 13800.0 12.06
2020-10-27 12.67 12.46 12.51 12.59 12300.0 12.59
2020-10-26 12.91 12.35 12.78 12.59 40600.0 12.59
2020-10-23 13.21 12.87 13.04 13.03 19800.0 13.03
2020-10-22 13.32 12.81 13.16 13.08 27500.0 13.08
2020-10-21 13.48 13.03 13.25 13.3 10800.0 13.3
2020-10-20 13.69 13.26 13.47 13.33 15500.0 13.33
2020-10-19 14.01 13.41 13.9 13.45 16400.0 13.45
2020-10-16 14.2 13.4 13.56 14.08 16200.0 14.08
2020-10-15 13.68 12.88 13.07 13.68 22200.0 13.68
2020-10-14 13.75 12.96 13.74 13.01 21100.0 13.01
2020-10-13 13.85 13.61 13.75 13.77 19900.0 13.77
2020-10-12 13.89 13.57 13.87 13.74 16800.0 13.74
2020-10-09 14.0 13.6 13.6 13.78 15400.0 13.78
2020-10-08 13.75 13.39 13.42 13.66 18700.0 13.66
2020-10-07 13.32 12.82 12.82 13.3 15500.0 13.3
2020-10-06 13.2 12.33 12.4 12.85 73700.0 12.85
2020-10-05 12.48 12.08 12.13 12.39 51400.0 12.39
2020-10-02 12.29 11.92 11.92 11.96 26500.0 11.96
2020-10-01 12.42 12.19 12.38 12.27 25900.0 12.27
2020-09-30 12.46 12.12 12.26 12.18 29500.0 12.18
2020-09-29 12.23 11.74 12.05 12.2 16700.0 12.2
2020-09-28 12.07 11.65 11.92 12.06 27200.0 12.06
2020-09-25 11.98 11.62 11.79 11.72 26500.0 11.72
2020-09-24 12.06 11.44 11.65 11.92 47600.0 11.92
2020-09-23 12.43 11.57 12.15 11.74 64500.0 11.74
2020-09-22 12.06 11.47 11.58 11.95 62300.0 11.95
2020-09-21 11.82 11.41 11.65 11.69 40600.0 11.69
2020-09-18 12.48 11.76 12.48 11.85 55100.0 11.85
2020-09-17 12.47 12.2 12.2 12.36 13600.0 12.36
2020-09-16 12.64 12.11 12.2 12.48 42500.0 12.48
2020-09-15 12.23 11.84 12.15 12.09 30100.0 12.09
2020-09-14 12.36 12.01 12.02 12.14 37000.0 12.14
2020-09-11 11.95 11.85 11.95 11.9 38000.0 11.9
2020-09-10 12.18 11.54 11.62 11.95 19100.0 11.95
2020-09-09 11.83 11.52 11.7 11.67 33300.0 11.67
2020-09-08 11.91 11.67 11.89 11.73 13700.0 11.73
2020-09-04 12.14 11.76 12.1 12.06 21400.0 12.06
2020-09-03 12.25 11.83 12.07 12.15 35400.0 12.15
2020-09-02 12.36 11.96 12.1 12.25 32800.0 12.25
2020-09-01 12.23 11.84 12.15 12.03 59300.0 12.03
2020-08-31 12.27 12.04 12.12 12.14 26400.0 12.14
2020-08-28 12.41 12.13 12.15 12.22 23100.0 12.22
2020-08-27 12.39 12.07 12.3 12.21 22500.0 12.21
2020-08-26 12.63 12.2 12.6 12.41 26000.0 12.41
2020-08-25 12.75 12.41 12.52 12.6 23000.0 12.6
2020-08-24 12.49 12.22 12.46 12.3 21400.0 12.3
2020-08-21 12.79 12.16 12.44 12.42 37100.0 12.42
2020-08-20 12.77 12.27 12.4 12.43 21700.0 12.43
2020-08-19 12.82 12.1 12.28 12.57 35300.0 12.57
2020-08-18 12.29 11.94 12.24 12.02 33900.0 12.02
2020-08-17 12.57 12.2 12.54 12.35 42000.0 12.35
2020-08-14 13.26 12.42 12.86 12.54 64800.0 12.54
2020-08-13 13.19 12.85 13.04 12.91 78000.0 12.91
2020-08-12 13.45 12.9 13.24 13.14 79500.0 13.14
2020-08-11 12.97 11.5 11.67 12.89 169400.0 12.89
2020-08-10 11.65 11.38 11.63 11.38 19700.0 11.38
2020-08-07 11.8 11.55 11.8 11.66 21200.0 11.66
2020-08-06 11.86 11.3 11.31 11.86 24700.0 11.86
2020-08-05 11.44 10.88 11.05 11.44 26000.0 11.44
2020-08-04 11.37 10.7 11.13 11.03 29900.0 11.03
2020-08-03 11.1 10.78 10.9 11.09 22300.0 11.09
2020-07-31 11.0 10.52 11.0 10.8 32000.0 10.8
2020-07-30 11.09 10.43 10.58 11.04 19600.0 11.04
2020-07-29 11.28 10.29 10.38 10.82 59300.0 10.82
2020-07-28 11.62 9.95 11.45 10.19 207600.0 10.19
2020-07-27 11.98 11.37 11.58 11.54 31700.0 11.54
2020-07-24 11.95 11.53 11.95 11.57 31100.0 11.57
2020-07-23 12.3 11.85 12.01 11.98 33000.0 11.98
2020-07-22 12.79 12.03 12.7 12.14 22200.0 12.14
2020-07-21 13.02 12.19 12.33 12.81 33600.0 12.81
2020-07-20 12.96 12.13 12.84 12.18 33500.0 12.18
2020-07-17 13.05 12.56 12.58 12.85 26500.0 12.85
2020-07-16 13.51 12.51 13.5 12.61 33000.0 12.61
2020-07-15 13.8 13.35 13.5 13.64 39700.0 13.64
2020-07-14 13.37 12.91 12.91 13.31 29700.0 13.31
2020-07-13 13.25 12.44 12.44 12.91 19700.0 12.91
2020-07-10 12.59 12.06 12.16 12.5 14700.0 12.5
2020-07-09 12.96 11.95 12.85 12.29 32400.0 12.29
2020-07-08 13.0 12.5 12.73 12.8 35600.0 12.8
2020-07-07 13.27 12.69 13.01 12.75 36200.0 12.75
2020-07-06 13.67 12.95 13.67 13.11 40000.0 13.11
2020-07-02 13.8 13.43 13.5 13.6 51000.0 13.6
2020-07-01 13.51 13.22 13.5 13.5 41700.0 13.5
2020-06-30 13.69 13.19 13.19 13.52 71700.0 13.52
2020-06-29 13.55 13.15 13.54 13.23 32500.0 13.23
2020-06-26 13.54 12.84 13.1 13.45 237000.0 13.45
2020-06-25 13.21 12.75 12.92 13.1 28100.0 13.1
2020-06-24 13.45 12.7 13.17 12.94 49600.0 12.94
2020-06-23 13.57 13.09 13.57 13.27 47000.0 13.27
2020-06-22 13.53 13.2 13.24 13.43 23400.0 13.43
2020-06-19 13.85 13.28 13.51 13.38 56100.0 13.38
2020-06-18 13.81 13.16 13.39 13.32 37800.0 13.32
2020-06-17 13.89 13.36 13.78 13.5 24600.0 13.5
2020-06-16 13.88 12.96 13.88 13.63 24600.0 13.63
2020-06-15 13.82 12.54 12.63 13.41 24300.0 13.41
2020-06-12 13.11 12.46 12.74 12.91 28000.0 12.91
2020-06-11 13.63 12.29 13.63 12.49 44100.0 12.49
2020-06-10 14.43 13.86 14.22 14.07 45900.0 14.07
2020-06-09 14.44 14.11 14.44 14.14 46600.0 14.14
2020-06-08 15.16 14.66 14.99 14.66 43700.0 14.66
2020-06-05 15.14 14.61 14.64 14.68 50500.0 14.68
2020-06-04 14.58 13.72 14.06 14.5 71400.0 14.5
2020-06-03 14.51 13.93 14.31 14.36 47800.0 14.36
2020-06-02 14.7 14.06 14.41 14.21 32300.0 14.21
2020-06-01 14.74 14.0 14.27 14.41 39700.0 14.41
2020-05-29 14.68 13.73 14.39 14.14 36100.0 14.14
2020-05-28 15.32 14.0 15.24 14.0 49300.0 14.0
2020-05-27 15.46 14.34 14.79 14.86 50000.0 14.86
2020-05-26 14.52 13.52 13.82 14.51 63400.0 14.51
2020-05-22 13.66 12.74 13.39 13.46 29900.0 13.46
2020-05-21 13.97 12.7 12.7 13.2 27500.0 13.2
2020-05-20 13.34 12.59 13.02 13.02 57300.0 13.02
2020-05-19 13.54 11.94 12.08 13.02 137200.0 13.02
2020-05-18 12.23 11.31 11.98 11.78 81500.0 11.78
2020-05-15 11.42 10.97 11.03 11.42 40100.0 11.42
2020-05-14 11.21 10.57 11.01 11.11 39200.0 11.11
2020-05-13 11.71 11.13 11.5 11.22 52100.0 11.22
2020-05-12 13.06 11.64 13.06 11.73 41100.0 11.73
2020-05-11 13.23 11.59 12.03 13.07 74200.0 13.07
2020-05-08 12.31 11.57 11.57 12.24 45200.0 12.24
2020-05-07 12.75 11.36 11.62 11.48 29200.0 11.48
2020-05-06 12.65 11.46 11.99 11.53 24000.0 11.53
2020-05-05 13.46 11.95 13.3 12.05 41000.0 12.05
2020-05-04 13.75 12.75 12.75 13.08 40400.0 13.08
2020-05-01 13.0 12.46 12.96 13.0 56400.0 13.0
2020-04-30 14.34 13.17 14.34 13.2 55400.0 13.2
2020-04-29 13.94 12.31 12.48 13.92 69500.0 13.92
2020-04-28 12.43 11.73 12.13 12.03 97100.0 12.03
2020-04-27 11.95 10.81 10.98 11.83 73400.0 11.83
2020-04-24 10.88 10.5 10.65 10.78 46100.0 10.78
2020-04-23 11.17 10.52 10.73 10.6 67900.0 10.6
2020-04-22 11.28 10.7 11.15 10.79 69300.0 10.79
2020-04-21 11.35 10.76 11.27 10.92 108500.0 10.92
2020-04-20 12.13 11.36 11.96 11.56 58700.0 11.56
2020-04-17 12.87 12.08 12.53 12.17 37900.0 12.17
2020-04-16 12.98 11.89 12.61 12.2 73600.0 12.2
2020-04-15 12.67 11.41 12.1 12.52 81400.0 12.52
2020-04-14 12.45 11.56 11.83 12.42 90100.0 12.42
2020-04-13 12.1 11.41 11.55 11.62 69400.0 11.62
2020-04-09 11.99 11.3 11.34 11.7 102300.0 11.7
2020-04-08 11.79 11.17 11.62 11.24 61100.0 11.24
2020-04-07 12.62 11.42 12.42 11.52 55000.0 11.52
2020-04-06 12.59 11.92 12.15 12.45 60400.0 12.45
2020-04-03 12.1 11.22 11.95 11.66 40500.0 11.66
2020-04-02 12.24 11.39 11.39 11.94 37300.0 11.94
2020-04-01 11.96 10.99 11.36 11.33 49200.0 11.33
2020-03-31 12.05 11.53 11.8 11.77 83400.0 11.77
2020-03-30 12.38 11.2 11.36 11.8 71000.0 11.8
2020-03-27 12.45 11.23 12.45 11.25 55500.0 11.25
2020-03-26 12.9 11.19 11.66 12.89 49800.0 12.89
2020-03-25 12.18 10.81 10.94 11.55 192500.0 11.55
2020-03-24 11.75 10.81 11.5 11.03 105100.0 11.03
2020-03-23 11.43 10.28 11.0 10.84 121300.0 10.84
2020-03-20 12.56 10.91 12.23 11.12 108900.0 11.12
2020-03-19 12.59 10.79 10.91 11.75 60400.0 11.75
2020-03-18 12.32 10.78 12.32 10.91 61700.0 10.91
2020-03-17 13.02 10.95 10.98 12.91 70000.0 12.91
2020-03-16 12.42 9.84 10.0 10.91 87500.0 10.91
2020-03-13 12.64 11.42 11.82 11.54 84000.0 11.54
2020-03-12 12.17 11.16 11.75 11.27 78400.0 11.27
2020-03-11 12.71 11.75 12.05 12.34 74900.0 12.34
2020-03-10 13.06 12.05 13.06 12.24 102400.0 12.24
2020-03-09 13.62 12.5 13.6 12.65 56300.0 12.65
2020-03-06 14.6 13.57 14.2 13.93 57000.0 13.93
2020-03-05 15.41 14.44 14.44 14.71 72400.0 14.71
2020-03-04 14.86 14.31 14.73 14.74 40100.0 14.74
2020-03-03 15.57 14.11 14.88 14.3 42300.0 14.3
2020-03-02 15.0 14.37 15.0 14.88 71300.0 14.88
2020-02-28 15.1 14.28 14.28 14.88 91400.0 14.88
2020-02-27 15.6 14.81 15.3 14.87 62100.0 14.87
2020-02-26 16.17 15.2 15.88 15.5 82000.0 15.5
2020-02-25 17.83 15.29 17.83 15.59 169100.0 15.59
2020-02-24 16.66 15.71 16.3 16.21 68900.0 16.21
2020-02-21 17.43 16.77 17.27 16.97 48400.0 16.97
2020-02-20 17.98 17.16 17.82 17.2 46700.0 17.2
2020-02-19 18.25 17.29 17.29 18.01 113000.0 18.01
2020-02-18 17.47 16.79 17.21 17.25 115000.0 17.25